Cheesecake Fact (NQ: CAKE )

27.49 -0.49 (-1.75%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 37.49 37.58 37.06 37.45 320,792 +0.04(+0.11%)
Mar 30, 2006 37.37 37.75 37.10 37.41 437,361 +0.13(+0.35%)
Mar 29, 2006 36.66 37.35 36.64 37.28 386,662 +0.52(+1.41%)
Mar 28, 2006 37.00 37.04 36.64 36.76 342,535 -0.08(-0.22%)
Mar 27, 2006 37.10 37.16 36.50 36.84 657,496 -0.27(-0.73%)
Mar 24, 2006 37.10 37.18 36.85 37.11 338,876 +0.07(+0.19%)
Mar 23, 2006 36.71 37.10 36.59 37.04 456,500 +0.00(+0.00%)
Mar 22, 2006 36.69 37.09 36.21 37.04 427,400 +0.37(+1.01%)
Mar 21, 2006 36.80 37.00 36.44 36.67 492,034 -0.11(-0.30%)
Mar 20, 2006 36.71 36.93 36.36 36.78 413,728 +0.13(+0.35%)
Mar 17, 2006 36.17 36.77 36.00 36.65 712,650 +0.68(+1.89%)
Mar 16, 2006 35.78 36.20 35.77 35.97 396,842 +0.20(+0.56%)
Mar 15, 2006 35.65 35.78 35.43 35.77 547,930 +0.23(+0.65%)
Mar 14, 2006 35.45 35.71 35.27 35.54 585,190 -0.05(-0.14%)
Mar 13, 2006 35.80 36.00 35.46 35.59 333,321 -0.21(-0.59%)
Mar 10, 2006 35.79 35.93 35.27 35.80 515,960 +0.10(+0.28%)
Mar 09, 2006 35.85 36.12 35.67 35.70 501,899 -0.07(-0.20%)
Mar 08, 2006 35.25 35.97 35.19 35.77 354,045 +0.39(+1.10%)
Mar 07, 2006 36.03 36.08 35.25 35.38 677,565 -0.85(-2.35%)
Mar 06, 2006 36.00 36.26 35.60 36.23 504,174 +0.35(+0.98%)
Mar 03, 2006 36.00 36.25 35.56 35.88 455,815 -0.32(-0.88%)
Mar 02, 2006 36.25 36.25 35.78 36.20 369,238 -0.08(-0.22%)
Mar 01, 2006 36.30 36.46 36.03 36.28 526,694 +0.12(+0.33%)
Feb 28, 2006 36.25 36.36 36.04 36.16 895,486 -0.09(-0.25%)
Feb 27, 2006 36.18 36.35 36.10 36.25 396,316 +0.16(+0.44%)
Feb 24, 2006 36.29 36.30 35.96 36.09 537,002 -0.06(-0.17%)
Feb 23, 2006 36.46 36.46 36.08 36.15 823,148 +0.29(+0.81%)
Feb 22, 2006 35.50 36.19 35.49 35.86 256,446 +0.30(+0.84%)
Feb 21, 2006 35.80 35.98 35.47 35.56 402,623 -0.38(-1.06%)
Feb 17, 2006 36.00 36.01 35.75 35.94 508,517 -0.15(-0.42%)
Feb 16, 2006 36.12 36.15 35.72 36.09 634,700 +0.00(+0.00%)
Feb 15, 2006 36.30 36.50 35.76 36.09 889,337 -0.37(-1.01%)
Feb 14, 2006 36.19 36.60 36.01 36.46 538,062 +0.27(+0.75%)
Feb 13, 2006 36.21 36.56 35.96 36.19 532,404 -0.20(-0.55%)
Feb 10, 2006 36.51 36.64 36.10 36.39 660,219 -0.27(-0.74%)
Feb 09, 2006 36.25 37.02 36.12 36.66 947,758 +0.24(+0.66%)
Feb 08, 2006 36.45 36.57 35.09 36.42 2,838,459 -0.88(-2.36%)
Feb 07, 2006 38.09 38.41 37.11 37.30 958,329 -0.94(-2.46%)
Feb 06, 2006 38.33 38.42 37.82 38.24 342,226 -0.05(-0.13%)
Feb 03, 2006 38.46 38.68 38.09 38.29 424,936 -0.19(-0.49%)
Feb 02, 2006 38.20 39.28 37.83 38.48 1,070,004 +0.61(+1.61%)
Feb 01, 2006 36.80 37.94 36.68 37.87 1,044,854 +1.02(+2.77%)
Jan 31, 2006 36.48 36.94 36.39 36.85 396,575 +0.31(+0.85%)
Jan 30, 2006 36.79 36.91 36.45 36.54 337,902 -0.29(-0.79%)
Jan 27, 2006 36.90 37.06 36.65 36.83 441,908 -0.07(-0.19%)
Jan 26, 2006 36.73 37.18 36.67 36.90 523,290 +0.43(+1.18%)
Jan 25, 2006 36.27 37.90 36.27 36.47 1,125,772 +0.71(+1.99%)
Jan 24, 2006 35.72 35.84 35.47 35.76 658,003 +0.29(+0.82%)
Jan 23, 2006 35.86 35.98 35.46 35.47 538,405 -0.37(-1.03%)
Jan 20, 2006 36.25 36.25 35.66 35.84 644,515 -0.36(-0.99%)
Jan 19, 2006 36.34 36.40 35.94 36.20 388,518 +0.04(+0.11%)
Jan 18, 2006 36.20 36.56 36.07 36.16 591,355 -0.32(-0.88%)
Jan 17, 2006 36.40 36.58 35.75 36.48 919,904 +0.06(+0.16%)
Jan 13, 2006 36.50 36.87 36.32 36.42 475,135 -0.18(-0.49%)
Jan 12, 2006 36.85 37.07 36.55 36.60 410,600 -0.21(-0.57%)
Jan 11, 2006 36.68 37.07 36.25 36.81 821,346 +0.24(+0.66%)
Jan 10, 2006 36.35 36.74 36.05 36.57 702,614 -0.49(-1.32%)
Jan 09, 2006 36.80 37.22 36.07 37.06 989,457 -0.01(-0.03%)
Jan 06, 2006 37.00 37.25 36.71 37.07 293,110 +0.26(+0.71%)
Jan 05, 2006 36.87 37.03 36.44 36.81 519,097 -0.06(-0.16%)
Jan 04, 2006 37.13 37.69 36.38 36.87 1,178,632 -0.34(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.